| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1307
|
49840
|
49700
|
49700
|
49030
|
49530
|
49310
|
-310
|
-530
|
15370
|
14360
|
-4650
|
|
|
1308
|
49600
|
49500
|
49500
|
48780
|
49300
|
49050
|
-300
|
-550
|
20908
|
59966
|
-344
|
||
|
1309
|
49400
|
49100
|
49230
|
48510
|
49100
|
48830
|
-300
|
-570
|
26346
|
77888
|
-4798
|
||
|
1310
|
49200
|
48910
|
49010
|
48300
|
48890
|
48640
|
-310
|
-560
|
248154
|
193462
|
-25296
|
||
|
1311
|
49000
|
48680
|
48780
|
48020
|
48630
|
48380
|
-370
|
-620
|
822734
|
342706
|
29634
|
||
|
1312
|
48850
|
48500
|
48650
|
47880
|
48510
|
48250
|
-340
|
-600
|
73712
|
77546
|
8134
|
||
|
1401
|
48800
|
48490
|
48560
|
47790
|
48400
|
48180
|
-400
|
-620
|
14094
|
16492
|
2478
|
||
|
1402
|
48720
|
48540
|
48560
|
47790
|
48400
|
48140
|
-320
|
-580
|
4180
|
4816
|
498
|
||
|
1403
|
48880
|
48600
|
48600
|
47870
|
48430
|
48150
|
-450
|
-730
|
500
|
4456
|
60
|
||
|
1404
|
48960
|
48700
|
48700
|
47930
|
48530
|
48250
|
-430
|
-710
|
498
|
3224
|
244
|
||
|
1405
|
49000
|
48660
|
48660
|
47960
|
48550
|
48300
|
-450
|
-700
|
516
|
1784
|
136
|
||
|
1406
|
49050
|
48530
|
48710
|
48030
|
48620
|
48360
|
-430
|
-690
|
308
|
918
|
28
|
||
|
Total
|
1227320
|
797618
|
6124
|
||||||||||
|
Aluminium
|
1307
|
14360
|
14300
|
14350
|
14300
|
14345
|
14320
|
-15
|
-40
|
3180
|
14020
|
1370
|
|
|
1308
|
14320
|
14305
|
14320
|
14280
|
14315
|
14295
|
-5
|
-25
|
1674
|
29898
|
-304
|
||
|
1309
|
14275
|
14265
|
14285
|
14230
|
14275
|
14250
|
0
|
-25
|
3050
|
39732
|
-1064
|
||
|
1310
|
14260
|
14230
|
14270
|
14200
|
14260
|
14235
|
0
|
-25
|
6192
|
73118
|
150
|
||
|
1311
|
14250
|
14230
|
14265
|
14200
|
14250
|
14235
|
0
|
-15
|
1392
|
41358
|
24
|
||
|
1312
|
14250
|
14250
|
14270
|
14200
|
14260
|
14225
|
10
|
-25
|
1828
|
14636
|
900
|
||
|
1401
|
14265
|
14230
|
14270
|
14225
|
14270
|
14245
|
5
|
-20
|
120
|
2756
|
42
|
||
|
1402
|
14260
|
|
|
|
14260
|
14260
|
0
|
0
|
|
498
|
0
|
||
|
1403
|
14330
|
|
|
|
14330
|
14330
|
0
|
0
|
|
158
|
0
|
||
|
1404
|
14330
|
|
|
|
14330
|
14330
|
0
|
0
|
|
28
|
0
|
||
|
1405
|
14350
|
|
|
|
14350
|
14350
|
0
|
0
|
|
102
|
0
|
||
|
1406
|
14570
|
|
|
|
14570
|
14570
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
17436
|
216306
|
1118
|
||||||||||
|
Zinc
|
1307
|
14550
|
14505
|
14560
|
14485
|
14550
|
14510
|
0
|
-40
|
1050
|
6140
|
-580
|
|
|
1308
|
14530
|
14510
|
14560
|
14480
|
14560
|
14515
|
30
|
-15
|
2806
|
24638
|
-1680
|
||
|
1309
|
14530
|
14500
|
14560
|
14470
|
14550
|
14505
|
20
|
-25
|
4968
|
71464
|
-1402
|
||
|
1310
|
14535
|
14515
|
14585
|
14470
|
14560
|
14510
|
25
|
-25
|
50226
|
156092
|
286
|
||
|
1311
|
14545
|
14540
|
14590
|
14480
|
14570
|
14520
|
25
|
-25
|
21116
|
61756
|
3228
|
||
|
1312
|
14570
|
14565
|
14590
|
14500
|
14580
|
14540
|
10
|
-30
|
1374
|
8202
|
918
|
||
|
1401
|
14585
|
14520
|
14610
|
14520
|
14610
|
14575
|
25
|
-10
|
92
|
1574
|
46
|
||
|
1402
|
14610
|
14600
|
14620
|
14600
|
14620
|
14610
|
10
|
0
|
6
|
232
|
4
|
||
|
1403
|
14695
|
|
|
|
14695
|
14695
|
0
|
0
|
|
212
|
0
|
||
|
1404
|
14675
|
14615
|
14675
|
14615
|
14675
|
14645
|
0
|
-30
|
4
|
68
|
0
|
||
|
1405
|
14720
|
|
|
|
14720
|
14720
|
0
|
0
|
|
164
|
0
|
||
|
1406
|
14695
|
|
|
|
14695
|
14695
|
0
|
0
|
|
2
|
0
|
||
|
Total
|
81642
|
330544
|
820
|
||||||||||
|
Gold
|
1307
|
252.50
|
|
|
|
253.05
|
252.50
|
0.55
|
0.00
|
|
|
0
|
|
|
1308
|
252.20
|
253.55
|
253.55
|
251.20
|
251.85
|
252.05
|
-0.35
|
-0.15
|
14
|
84
|
-2
|
||
|
1309
|
250.95
|
251.50
|
252.15
|
251.00
|
251.00
|
251.65
|
0.05
|
0.70
|
24
|
274
|
-2
|
||
|
1310
|
250.55
|
250.80
|
252.85
|
250.45
|
251.50
|
251.45
|
0.95
|
0.90
|
42
|
92
|
4
|
||
|
1311
|
250.60
|
252.20
|
252.20
|
250.30
|
250.90
|
251.15
|
0.30
|
0.55
|
28
|
44
|
-6
|
||
|
1312
|
250.40
|
252.40
|
253.55
|
250.70
|
251.75
|
251.95
|
1.35
|
1.55
|
416328
|
137538
|
172
|
||
|
1401
|
251.80
|
253.15
|
254.05
|
251.20
|
252.40
|
252.50
|
0.60
|
0.70
|
666
|
278
|
-104
|
||
|
1402
|
252.05
|
252.35
|
254.00
|
251.55
|
252.15
|
252.75
|
0.10
|
0.70
|
12
|
6
|
0
|
||
|
1403
|
255.50
|
253.85
|
253.85
|
252.25
|
252.25
|
253.25
|
-3.25
|
-2.25
|
8
|
24
|
0
|
||
|
1404
|
252.15
|
253.30
|
254.05
|
251.65
|
252.75
|
253.00
|
0.60
|
0.85
|
14
|
32
|
2
|
||
|
1405
|
250.95
|
253.05
|
254.40
|
250.85
|
252.50
|
252.55
|
1.55
|
1.60
|
18
|
20
|
-6
|
||
|
1406
|
251.45
|
252.35
|
253.05
|
250.95
|
251.75
|
251.95
|
0.30
|
0.50
|
134
|
484
|
30
|
||
|
Total
|
417288
|
138876
|
88
|
||||||||||
豫公网安备41010502003434号